AstraZeneca PLC (AZN) NYSE

203.49

+2.76(+1.37%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	199.78	203.49	203.49	204.34	199.23	2.05M
April 01, 2026	198.89	200.73	200.73	201.74	198.72	2.16M
March 31, 2026	194.85	197.22	197.22	197.27	193.55	2.75M
March 30, 2026	193.83	193.88	193.88	194.64	192.61	2.11M
March 27, 2026	190.88	188.42	188.42	192.97	187.95	2.76M
March 26, 2026	185.08	183.4	183.4	186.81	182.79	1.84M
March 25, 2026	187.67	187.14	187.14	188.72	186.44	1.48M
March 24, 2026	182.63	185.78	185.78	186.22	182.39	1.57M
March 23, 2026	183.86	184.07	184.07	186.78	183.76	2.01M
March 20, 2026	188.14	183.6	183.6	188.4	182.62	2.07M
March 19, 2026	186.73	188.93	188.93	189.79	186.33	1.47M
March 18, 2026	190.67	188.42	188.42	190.73	187.56	1.17M
March 17, 2026	193.96	191.29	191.29	193.96	190.95	1.43M
March 16, 2026	190.81	192.01	192.01	192.51	190.54	1.78M
March 13, 2026	192.64	189.9	189.9	193.65	189.43	1.43M
March 12, 2026	193.91	192.5	192.5	193.92	190.96	2.15M
March 11, 2026	194.22	193.31	193.31	194.83	192.31	1.42M
March 10, 2026	196.72	194.99	194.99	198.09	194.81	1.57M
March 09, 2026	190.33	194.95	194.95	195.79	189.35	1.87M
March 06, 2026	194.01	194.22	194.22	194.83	192.76	1.47M
March 05, 2026	199.4	197.52	197.52	199.52	195.26	2.65M
March 04, 2026	203.22	201.53	201.53	203.29	200.55	2.9M
March 03, 2026	199.75	201.76	201.76	201.99	197.1	2.09M
March 02, 2026	205.64	203.73	203.73	206.3	203.34	1.72M
February 27, 2026	207.27	208.45	208.45	209.93	206.95	2M
February 26, 2026	204.98	203.98	203.98	205.16	202.64	2.25M
February 25, 2026	206.75	205.79	205.79	207.55	205.3	1.43M
February 24, 2026	208.99	206.61	206.61	209.35	206.49	1.71M
February 23, 2026	204.6	204.94	204.94	207.34	204.22	1.82M
February 20, 2026	206.6	204.2	0	207.69	204.05	1.59M
February 19, 2026	208.75	208.62	0	208.95	205.72	2.04M
February 18, 2026	212.66	208.67	0	212.71	207.52	2.6M
February 17, 2026	208.1	209.48	0	211.27	207.85	2.29M
February 13, 2026	205.64	205.55	0	206.71	204.09	2.5M
February 12, 2026	202.52	204.52	0	205.86	202.1	2.72M
February 11, 2026	200.08	204.76	0	204.92	199.19	3.48M
February 10, 2026	194.02	193.1	0	195.9	190.6	2.73M
February 09, 2026	191.8	188.01	0	192.76	187.06	3.03M
February 06, 2026	190.46	193.03	0	193.97	188.49	3.12M
February 05, 2026	187.07	187.16	0	190.67	186.58	3.38M
February 04, 2026	189.06	187.45	0	190.7	186.32	3.89M
February 03, 2026	187.61	184.32	0	190.72	183.63	2.66M
February 02, 2026	187.5	188.41	0	192.79	186.18	3.23M
January 30, 2026	183	187.1	0	187.1	182.28	1,738
January 29, 2026	188.02	183.17	0	188.02	182.79	1,100
January 28, 2026	187.85	187.8	0	187.9	177.87	2,815
January 27, 2026	188.7	188.07	0	195	188.07	2,228
January 26, 2026	187.03	179.05	0	187.03	179.05	900
January 23, 2026	175.34	177.5	0	178.29	175.34	3,712
January 22, 2026	179.5	179.5	0	179.5	179.5	828
January 21, 2026	179.39	175	0	180.64	175	2,200
January 20, 2026	172.68	183.2	0	183.2	172.68	4,909
January 16, 2026	184.1	191.13	0	191.13	180.55	3,523
January 15, 2026	189.44	188.84	0	189.44	186.5	1,500
January 14, 2026	190.23	190.23	0	190.23	190.23	500
January 13, 2026	182.83	188.66	0	188.66	182.83	1,109
January 12, 2026	188.2	185.48	0	188.2	185.48	1,700
January 09, 2026	190.58	190.99	0	192.62	190.58	2,400
January 08, 2026	188.5	188.5	0	188.5	188.5	1,614
January 07, 2026	189	190.78	0	192.9	189	1,601